Skip to search.
 NZX 50 Up0.31%

General Electric Company (GE)

-NYSE
29.89 Down 0.18(0.60%) 6 May 08:00
|After Hours : 29.88 Down 0.01 (0.03%) 6 May 11:53
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 May 201630.1430.2429.8029.8931,570,80029.89
4 May 201630.4030.4229.8930.0739,468,70030.07
3 May 201630.6430.7130.3530.6327,576,80030.63
2 May 201630.6430.9930.6330.8917,067,80030.89
29 Apr 201630.7530.9730.6030.7528,859,70030.75
28 Apr 201630.7431.2230.7030.9028,390,30030.90
27 Apr 201630.9431.0130.8230.9322,784,50030.93
26 Apr 201630.8430.9830.7430.9025,213,20030.90
25 Apr 201630.8130.8630.4030.6835,126,10030.68
22 Apr 201631.0331.1830.3130.7655,753,60030.76
21 Apr 201631.1231.2830.8530.9839,282,70030.98
20 Apr 201631.2031.3531.0531.1526,442,70031.15
19 Apr 201631.1431.2131.0131.1522,596,20031.15
18 Apr 201630.9031.1930.9031.0621,068,20031.06
15 Apr 201631.0731.1030.9331.0324,349,80031.03
14 Apr 201630.9931.0830.8631.0221,413,70031.02
13 Apr 201630.9831.1030.9430.9823,292,80030.98
12 Apr 201630.6830.9330.5830.8127,221,50030.81
11 Apr 201630.8331.0030.7130.7125,060,40030.71
8 Apr 201630.9031.0830.6930.7925,573,60030.79
7 Apr 201630.7230.7830.5130.6332,800,70030.63
6 Apr 201630.8931.5030.6430.9035,494,00030.90
5 Apr 201630.9531.1330.7830.9831,165,70030.98
4 Apr 201631.6931.7131.0931.2344,922,40031.23
1 Apr 201631.5032.0231.4531.9339,263,80031.93
31 Mar 201631.8932.0531.7631.7936,569,60031.79
30 Mar 201631.7631.9531.7331.8334,385,70031.83
29 Mar 201631.4631.5831.2831.4837,985,30031.48
28 Mar 201631.1431.7031.1031.4939,177,90031.49
24 Mar 201630.9131.1130.8231.1126,791,30031.11
23 Mar 201631.0431.2431.0131.0727,038,90031.07
22 Mar 201630.9831.2430.9731.0625,920,10031.06
21 Mar 201630.8531.2030.7931.0926,375,40031.09
18 Mar 201631.0931.1530.9030.9251,300,70030.92
17 Mar 201630.2231.1130.1830.9659,699,80030.96
16 Mar 201630.2430.3130.0730.1732,653,90030.17
15 Mar 201630.0330.3730.0330.2828,845,50030.28
14 Mar 201630.2230.3730.0830.2722,028,20030.27
11 Mar 201630.1430.5830.1430.3431,840,30030.34
10 Mar 201630.1730.2929.7929.9433,136,10029.94
9 Mar 201630.1630.2029.9730.0524,818,30030.05
8 Mar 201630.0830.2229.9730.0630,537,10030.06
7 Mar 201630.2630.4530.1330.2925,783,60030.29
4 Mar 201630.2230.5930.2230.4632,273,70030.46
3 Mar 201630.2030.4030.0630.2228,112,90030.22
2 Mar 201629.7830.1829.7630.1837,215,20030.18
1 Mar 201629.4129.9729.3129.8832,332,70029.88
29 Feb 201629.4429.5529.1229.1434,166,40029.14
26 Feb 201629.3029.5629.2929.4029,345,10029.40
25 Feb 201628.8029.2828.7829.2335,881,30029.23
25/02/20160.23 Dividend
24 Feb 201628.9029.0528.4028.9644,928,50028.73
23 Feb 201629.2129.3629.0829.2231,151,20028.99
22 Feb 201629.0229.4929.0229.4138,513,10029.18
19 Feb 201628.9429.1328.6829.0236,065,10028.79
18 Feb 201629.3029.3528.9929.0831,054,30028.85
17 Feb 201629.1429.6129.1229.3438,254,80029.11
16 Feb 201628.5829.0328.4228.8647,218,80028.63
12 Feb 201627.5728.2627.3628.2657,645,60028.04
11 Feb 201627.7528.0327.1027.4580,550,00027.23
10 Feb 201628.3728.7028.2528.3032,492,60028.08
9 Feb 201627.7528.5427.7528.2837,031,60028.06
8 Feb 201628.2228.2727.7628.1748,096,40027.95
5 Feb 201629.1529.2028.3028.5451,984,70028.31
4 Feb 201628.6529.4628.4929.1853,998,30028.95
3 Feb 201628.3928.6927.8728.6744,261,60028.44
2 Feb 201628.2728.2927.9228.2440,071,80028.02
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.